Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Microchip Technology Incorporated (MCHP)

Compare
48.50
+0.09
+(0.19%)
At close: 4:00:00 PM EDT
48.70
+0.20
+(0.41%)
After hours: 6:49:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202548.4948.7147.2148.5048.5010,218,935
Mar 31, 202548.1848.8447.4448.4148.4114,064,900
Mar 28, 202550.3450.4748.2748.7048.7012,054,400
Mar 27, 202551.7751.8950.1950.7950.795,492,800
Mar 26, 202552.4253.1351.5852.1752.176,084,900
Mar 25, 202553.5054.0852.2852.3652.368,676,300
Mar 24, 202553.1154.4852.8153.8953.8912,894,200
Mar 21, 202550.6252.3749.9251.7251.7229,770,200
Mar 20, 202552.2852.4250.9651.0051.0013,866,100
Mar 19, 202553.9755.3753.9154.5754.576,044,700
Mar 18, 202554.8154.9353.6854.2054.203,810,800
Mar 17, 202553.6455.7153.6255.2655.266,181,800
Mar 14, 202552.7253.6252.2853.5053.507,349,200
Mar 13, 202551.5453.5151.3251.8951.896,002,800
Mar 12, 202552.5853.3451.6451.9051.907,250,000
Mar 11, 202554.1954.4051.0752.2452.249,121,700
Mar 10, 202557.9658.0652.8053.4553.4516,124,400
Mar 7, 202558.1460.0357.8359.7759.778,182,600
Mar 6, 202558.4360.0357.7858.2658.2610,643,200
Mar 5, 202558.7059.8356.9059.6459.648,642,700
Mar 4, 202558.6460.2957.9858.1458.1414,039,800
Mar 3, 202562.5262.6457.3657.9557.9519,509,000
Feb 28, 202557.1658.9256.6058.8658.8613,308,700
Feb 27, 202559.5359.7756.7057.1257.1211,503,700
Feb 26, 202560.2760.3758.4459.7759.778,482,000
Feb 25, 202560.8862.0259.4660.1760.179,384,100
Feb 24, 2025 0.46 Dividend
Feb 24, 202560.9862.2860.6960.8360.839,836,300
Feb 21, 202564.4064.4260.6661.0760.6213,464,000
Feb 20, 202564.8165.3463.2564.3063.8214,626,400
Feb 19, 202558.5464.5857.9463.5963.1220,924,500
Feb 18, 202556.1658.2856.1657.8657.4311,324,600
Feb 14, 202554.4555.9054.2255.7655.347,123,700
Feb 13, 202553.6354.6653.4554.2653.866,793,400
Feb 12, 202552.0653.9351.9453.8553.458,082,900
Feb 11, 202551.4253.1551.4252.5852.197,801,900
Feb 10, 202552.3753.0951.4152.0551.669,449,900
Feb 7, 202552.2653.2550.2151.8951.5017,530,500
Feb 6, 202553.5154.2252.7153.1152.7113,342,000
Feb 5, 202551.8053.5451.4453.5053.1011,945,700
Feb 4, 202552.4353.0052.1952.6052.2110,980,000
Feb 3, 202553.0053.2251.3752.2651.8711,262,700
Jan 31, 202554.7856.2953.9854.3053.9010,276,300
Jan 30, 202555.7055.8554.1855.1654.758,456,100
Jan 29, 202556.6956.8055.3656.0355.615,233,700
Jan 28, 202556.5256.8055.3756.2855.869,813,500
Jan 27, 202557.8058.3456.6357.2356.8015,094,900
Jan 24, 202558.8959.1755.7556.3955.9710,300,600
Jan 23, 202557.6959.5856.9759.5759.136,335,100
Jan 22, 202558.2259.3658.0358.4858.046,901,700
Jan 21, 202558.1059.6757.6158.5158.076,996,100
Jan 17, 202557.4958.4757.1857.9757.548,272,700
Jan 16, 202557.0057.2755.3456.1955.777,925,700
Jan 15, 202558.0558.4356.9657.0056.588,972,300
Jan 14, 202556.2156.9155.3856.8856.466,015,300
Jan 13, 202554.8356.0354.8255.9155.496,656,100
Jan 10, 202555.4855.8754.4755.1954.787,634,000
Jan 8, 202557.3757.5056.0156.3855.966,226,800
Jan 7, 202558.7759.2857.2157.4757.0410,217,500
Jan 6, 202557.8559.8657.8058.2957.866,946,000
Jan 3, 202557.0058.1456.2457.6757.245,452,700
Jan 2, 202558.0358.4656.4156.8856.4610,151,800
Dec 31, 202457.3658.1156.5757.3556.925,711,600
Dec 30, 202457.6257.7156.7457.1256.697,182,000
Dec 27, 202458.2558.5257.7458.3457.919,024,100
Dec 26, 202457.8559.0457.8058.4758.034,143,200
Dec 24, 202457.8158.6157.2558.5658.123,201,100
Dec 23, 202455.9358.0055.8057.8757.448,832,400
Dec 20, 202455.8757.0755.2755.5155.1027,171,200
Dec 19, 202456.2657.7155.9055.9955.577,433,000
Dec 18, 202458.7959.7655.9156.1455.7210,205,900
Dec 17, 202458.9359.7558.0458.2957.869,621,900
Dec 16, 202457.9459.5757.9459.0858.6411,748,900
Dec 13, 202461.0061.3459.7559.9359.489,040,000
Dec 12, 202461.0362.0460.6861.5061.044,738,700
Dec 11, 202462.5062.7061.0161.5261.065,698,100
Dec 10, 202461.4962.0260.4461.9261.469,191,900
Dec 9, 202459.5062.7059.1061.8761.418,594,500
Dec 6, 202458.7259.5858.3059.2958.858,677,500
Dec 5, 202461.4961.7057.9658.2557.8214,289,400
Dec 4, 202466.2366.2361.0761.6461.1813,749,500
Dec 3, 202469.2669.7165.2465.3964.9010,712,800
Dec 2, 202467.9971.0467.9970.3169.797,030,000
Nov 29, 202468.6469.5568.0868.1767.665,221,100
Nov 27, 202468.3868.9766.6067.8767.365,523,800
Nov 26, 202470.7570.9267.7368.4167.908,778,200
Nov 25, 202467.7571.1067.2669.8569.3311,092,900
Nov 22, 2024 0.46 Dividend
Nov 22, 202465.6866.8965.2666.6966.195,378,100
Nov 21, 202465.9166.8365.2366.5165.567,146,700
Nov 20, 202464.1165.1563.6765.1264.198,669,500
Nov 19, 202464.6965.2463.6764.8863.969,720,100
Nov 18, 202463.1865.3262.9665.2564.328,006,000
Nov 15, 202464.9165.0762.6362.8661.969,280,900
Nov 14, 202467.0367.4965.4865.6064.676,115,200
Nov 13, 202466.3667.0765.5666.5965.646,997,400
Nov 12, 202468.9569.6266.0867.3066.349,799,800
Nov 11, 202472.3272.4969.0069.8868.886,591,200
Nov 8, 202473.2373.5372.0872.8771.836,290,300
Nov 7, 202474.3475.2373.6274.3473.287,232,200
Nov 6, 202476.3077.2072.2673.7572.7011,382,200
Nov 5, 202473.6675.2673.0075.0974.028,185,700
Nov 4, 202474.1075.6173.8074.4773.414,223,400
Nov 1, 202473.5975.2773.4174.8173.745,472,900
Oct 31, 202475.6575.6872.6773.3772.339,069,500
Oct 30, 202477.0978.1375.4975.5874.505,706,800
Oct 29, 202476.9779.4476.6979.0577.925,456,200
Oct 28, 202475.8077.5775.3577.2076.103,654,500
Oct 25, 202476.6577.5576.2576.2975.203,940,100
Oct 24, 202476.3276.3874.8275.8674.783,920,100
Oct 23, 202475.7976.7574.0775.2774.204,102,700
Oct 22, 202474.6075.6674.4075.4374.364,573,000
Oct 21, 202476.6677.0774.5575.1874.114,738,100
Oct 18, 202477.3377.6576.7077.3476.243,542,200
Oct 17, 202477.6377.9076.4476.5875.494,849,000
Oct 16, 202476.6577.6875.7075.8974.814,499,100
Oct 15, 202478.6479.1874.6775.2374.167,695,200
Oct 14, 202478.6079.2277.8278.9977.873,852,900
Oct 11, 202477.1178.7077.0077.9876.873,811,900
Oct 10, 202476.8277.7276.4477.3476.243,832,800
Oct 9, 202477.0078.3476.8378.1977.084,724,800
Oct 8, 202476.1077.6475.4177.3176.214,913,200
Oct 7, 202476.8377.2175.6976.4575.365,306,300
Oct 4, 202479.4779.5376.8177.6876.574,228,500
Oct 3, 202477.3878.0376.5277.3376.234,483,700
Oct 2, 202477.7578.9976.8978.2277.115,632,100
Oct 1, 202479.9980.3376.7877.4976.396,934,400
Sep 30, 202479.0580.4278.9180.2979.155,612,300
Sep 27, 202480.8681.6480.2580.5979.446,496,100
Sep 26, 202478.8480.7677.2880.3179.178,061,400
Sep 25, 202476.6777.1775.8776.1175.036,082,300
Sep 24, 202478.0978.9377.2777.5076.404,434,200
Sep 23, 202476.5277.3376.3277.0675.964,909,200
Sep 20, 202477.2677.5875.8177.0175.9114,159,500
Sep 19, 202479.4880.6577.8978.8377.7112,211,800
Sep 18, 202477.6478.3576.1276.3675.279,378,900
Sep 17, 202478.2578.8576.3277.0075.904,735,800
Sep 16, 202476.8177.4875.8977.0075.903,831,800
Sep 13, 202476.8978.0076.7577.6276.513,444,700
Sep 12, 202477.3077.3075.4276.0875.003,351,600
Sep 11, 202475.1977.6473.6077.4576.356,678,900
Sep 10, 202475.1275.3273.1575.1974.124,748,200
Sep 9, 202474.9575.7074.2175.4174.345,323,600
Sep 6, 202476.7576.8373.6974.0973.039,621,600
Sep 5, 202475.8177.4475.4376.7575.664,137,200
Sep 4, 202475.3977.6275.1176.8975.805,875,700
Sep 3, 202480.2780.4276.1476.4075.319,559,100
Aug 30, 202482.4982.5981.0982.1680.994,872,800
Aug 29, 202480.2182.6580.0080.9879.834,421,900
Aug 28, 202481.0181.3078.8079.4078.274,785,500
Aug 27, 202480.1280.9979.0380.9479.793,369,800
Aug 26, 202481.4881.8679.9880.3079.165,543,200
Aug 23, 202481.5082.5680.4681.7980.634,242,600
Aug 22, 2024 0.45 Dividend
Aug 22, 202482.2782.2779.4979.7878.648,336,700
Aug 21, 202480.9082.8780.8082.8181.185,765,800
Aug 20, 202481.1281.5779.7580.2878.704,826,100
Aug 19, 202480.5582.1379.8582.0380.425,535,400
Aug 16, 202481.2481.8380.5080.8579.264,192,000
Aug 15, 202480.0081.5779.2581.3079.709,511,300
Aug 14, 202479.1279.2276.7278.1076.575,321,200
Aug 13, 202476.9379.4476.1679.1477.597,585,500
Aug 12, 202476.3376.9074.9676.4274.925,303,900
Aug 9, 202475.9376.9574.9876.0974.605,374,800
Aug 8, 202474.3577.4373.5377.2875.768,582,200
Aug 7, 202476.8776.9171.7772.0070.598,311,900
Aug 6, 202474.6876.8973.7374.6773.209,488,600
Aug 5, 202475.3077.2573.1973.8672.4110,756,400
Aug 2, 202479.4579.6474.6075.4373.9517,482,800
Aug 1, 202487.5089.5983.0484.3782.7114,053,000
Jul 31, 202487.9689.1187.1588.7887.0410,036,100
Jul 30, 202488.5989.1486.3186.5484.846,957,300
Jul 29, 202487.7689.3087.1587.9686.234,556,100
Jul 26, 202486.9787.7185.3886.8385.125,590,300
Jul 25, 202484.6487.9482.9485.0383.3610,269,400
Jul 24, 202489.7289.9086.4586.5784.877,969,600
Jul 23, 202491.7791.7789.6089.7187.956,748,300
Jul 22, 202491.1793.2389.8293.1291.296,739,900
Jul 19, 202491.6591.7888.6888.7787.035,818,700
Jul 18, 202492.6193.3190.2891.5289.725,883,000
Jul 17, 202494.0796.9891.4091.5289.729,193,800
Jul 16, 202492.7194.8792.1394.8192.953,601,900
Jul 15, 202492.4993.3291.7392.0990.284,251,400
Jul 12, 202492.9394.4492.2892.6190.794,775,000
Jul 11, 202495.2595.7092.0392.0990.286,609,500
Jul 10, 202493.2896.2192.7995.9894.096,386,800
Jul 9, 202493.5093.8491.8692.3490.533,226,900
Jul 8, 202492.2893.7292.1593.2691.434,798,200
Jul 5, 202493.8493.9292.1192.1490.332,740,600
Jul 3, 202492.2893.8391.7793.5891.742,438,200
Jul 2, 202491.1292.7291.0192.0690.253,377,800
Jul 1, 202491.5091.7090.1691.5989.798,328,400
Jun 28, 202490.4792.3890.0491.5089.7013,568,600
Jun 27, 202489.6590.0588.3089.4387.675,688,100
Jun 26, 202488.9690.3388.7090.0588.284,596,400
Jun 25, 202489.6189.8088.1789.1587.404,615,100
Jun 24, 202490.8391.4689.0089.1887.434,773,800
Jun 21, 202489.6192.0388.7591.5889.789,784,300
Jun 20, 202492.5092.7788.3689.0287.278,707,100
Jun 18, 202490.8093.6990.2093.4591.614,951,500
Jun 17, 202491.4091.4089.8991.0289.235,087,300
Jun 14, 202491.4292.5190.6291.3589.563,857,400
Jun 13, 202491.8893.5291.7692.8190.993,807,900
Jun 12, 202495.0096.2493.2394.5292.665,878,400
Jun 11, 202493.5493.9392.5793.5391.693,535,700
Jun 10, 202492.1694.8691.9394.3092.454,991,100
Jun 7, 202493.0793.7992.3392.8591.034,605,300
Jun 6, 202493.3893.6892.6493.3691.5312,712,300
Jun 5, 202494.5094.9993.7294.3092.4516,758,300
Jun 4, 202495.1495.6293.7094.0092.158,083,300
Jun 3, 202497.8998.1094.1995.6293.744,268,400
May 31, 202496.4997.4093.7797.2395.327,410,600
May 30, 202495.6096.8895.4996.3394.447,106,000
May 29, 202496.0697.4995.4595.5693.687,522,200
May 28, 202497.5898.9997.1098.8296.884,616,800
May 24, 2024100.03100.5798.1698.2396.305,206,100
May 23, 202499.98100.3097.0598.1496.217,344,400
May 22, 202498.0599.6997.1899.4997.549,157,400
May 21, 2024 0.45 Dividend
May 21, 202494.4096.1194.2595.7893.903,681,500
May 20, 202494.4797.5994.3096.4694.126,156,800
May 17, 202494.5694.6293.4894.3392.043,609,600
May 16, 202494.9695.7094.1494.2491.965,330,900
May 15, 202494.5995.7093.9695.3693.054,954,900
May 14, 202492.7294.0792.7293.8691.583,810,300
May 13, 202492.3893.4592.1492.5490.303,387,800
May 10, 202492.1492.4090.8591.5089.283,046,700
May 9, 202491.7292.2991.2391.4889.263,906,100
May 8, 202491.0792.2089.8291.9989.764,837,300
May 7, 202494.1196.1491.8692.0689.837,414,500
May 6, 202491.6793.9291.5993.7691.497,243,500
May 3, 202491.6792.5890.6591.3689.156,983,000
May 2, 202490.0490.2787.4989.4687.295,406,700
May 1, 202490.4392.2688.4588.7986.647,284,900
Apr 30, 202492.8693.9891.9591.9889.756,026,400
Apr 29, 202492.8893.9892.6693.1890.926,106,700
Apr 26, 202491.4694.6391.4693.6091.335,621,100
Apr 25, 202491.6592.4989.8292.2189.976,241,500
Apr 24, 202490.7991.6989.4090.6888.487,141,000
Apr 23, 202483.8786.9683.7486.1984.105,325,400
Apr 22, 202482.3284.4081.6883.5381.514,368,100
Apr 19, 202483.8984.2180.9081.6879.706,910,400
Apr 18, 202484.6685.9283.7884.2182.175,261,200
Apr 17, 202486.3987.0384.7085.0783.014,820,400
Apr 16, 202486.1486.8885.4685.9383.853,449,000
Apr 15, 202487.7187.8485.0585.7083.624,389,300
Apr 12, 202488.1188.6185.5685.6483.565,434,500
Apr 11, 202488.7989.4987.5589.2887.124,074,600
Apr 10, 202489.4889.6287.9588.0985.954,508,200
Apr 9, 202490.2691.8290.0591.6789.454,985,000
Apr 8, 202487.8689.3787.5789.1586.995,074,800
Apr 5, 202486.1888.1085.9087.5785.453,585,300
Apr 4, 202489.7690.2286.0686.2684.175,491,400
Apr 3, 202487.4789.0486.9988.1486.003,186,900
Apr 2, 202488.2588.6986.8187.9885.854,253,200

Related Tickers

ON ON Semiconductor Corporation
40.20
-1.20%
 
ADI Analog Devices, Inc.
199.18
-1.23%
 
NXPI NXP Semiconductors N.V.
190.00
-0.03%
 
SWKS Skyworks Solutions, Inc.
64.62
-0.02%
 
STM STMicroelectronics N.V.
21.78
-0.82%
 
TXN Texas Instruments Incorporated
177.99
-0.95%
 
MPWR Monolithic Power Systems, Inc.
581.48
+0.26%
 
QRVO Qorvo, Inc.
72.23
-0.25%
 
LSCC Lattice Semiconductor Corporation
52.92
+0.90%
 
GFS GlobalFoundries Inc.
35.98
-2.52%